Vinsys IT Services India Private Limited VINSYS
NSE · India · Commercial Services
INR 404.70-1.55 (-0.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 579.50 | -1.61% | INR 580.00 | INR 580.00 | INR 577.00 | 1.75K |
| 2026-09-30 | INR 589.00 | +2.08% | INR 577.00 | INR 590.00 | INR 575.00 | 2.00K |
| 2026-09-29 | INR 577.00 | +0.17% | INR 580.00 | INR 581.00 | INR 577.00 | 750 |
| 2026-09-28 | INR 576.00 | +0.38% | INR 580.00 | INR 580.00 | INR 576.00 | 1.25K |
| 2026-09-25 | INR 573.80 | 0.00% | INR 573.80 | INR 573.80 | INR 573.80 | 0 |
| 2026-09-24 | INR 573.80 | -2.36% | INR 587.00 | INR 587.00 | INR 560.00 | 7.75K |
| 2026-09-23 | INR 587.65 | +0.81% | INR 585.00 | INR 600.00 | INR 580.00 | 7.50K |
| 2026-09-22 | INR 582.90 | -1.15% | INR 588.00 | INR 590.00 | INR 580.90 | 6.50K |
| 2026-09-21 | INR 589.70 | +1.67% | INR 581.00 | INR 598.00 | INR 575.00 | 21.25K |
| 2026-09-18 | INR 580.00 | -0.34% | INR 581.00 | INR 590.00 | INR 577.00 | 11.25K |
| 2026-09-17 | INR 582.00 | +0.34% | INR 581.00 | INR 582.00 | INR 577.00 | 2.00K |
| 2026-09-16 | INR 580.00 | -1.69% | INR 586.00 | INR 586.00 | INR 580.00 | 4.00K |
| 2026-09-15 | INR 590.00 | +1.96% | INR 580.00 | INR 590.00 | INR 575.00 | 9.75K |
| 2026-09-11 | INR 578.65 | -1.09% | INR 585.00 | INR 585.00 | INR 570.85 | 6.50K |
| 2026-09-10 | INR 585.00 | -0.85% | INR 590.00 | INR 590.00 | INR 585.00 | 500 |
| 2026-09-09 | INR 590.00 | -0.54% | INR 593.00 | INR 593.00 | INR 590.00 | 1.00K |
| 2026-09-08 | INR 593.20 | -0.55% | INR 597.00 | INR 599.00 | INR 588.50 | 5.50K |
| 2026-09-07 | INR 596.50 | -0.08% | INR 598.50 | INR 598.50 | INR 596.50 | 1.25K |
| 2026-09-04 | INR 597.00 | 0.00% | INR 598.00 | INR 598.00 | INR 597.00 | 750 |
| 2026-09-03 | INR 597.00 | -1.97% | INR 607.00 | INR 607.00 | INR 597.00 | 3.00K |
| 2026-09-02 | INR 609.00 | 0.00% | INR 609.00 | INR 609.00 | INR 609.00 | 0 |
| 2026-09-01 | INR 609.00 | +0.33% | INR 610.00 | INR 610.00 | INR 607.00 | 1.25K |
| 2026-08-31 | INR 607.00 | +0.50% | INR 610.00 | INR 610.00 | INR 607.00 | 6.50K |
| 2026-08-28 | INR 604.00 | -0.49% | INR 610.00 | INR 610.00 | INR 604.00 | 3.25K |
| 2026-08-27 | INR 607.00 | +1.18% | INR 610.00 | INR 610.90 | INR 600.00 | 11.75K |
| 2026-08-26 | INR 599.90 | +0.25% | INR 603.90 | INR 610.00 | INR 594.00 | 7.75K |
| 2026-08-25 | INR 598.40 | -0.27% | INR 600.00 | INR 607.00 | INR 598.00 | 1.25K |
| 2026-08-24 | INR 600.00 | +1.69% | INR 590.00 | INR 600.00 | INR 583.00 | 6.25K |
| 2026-08-21 | INR 590.00 | 0.00% | INR 590.00 | INR 600.00 | INR 590.00 | 2.50K |
| 2026-08-20 | INR 590.00 | +0.73% | INR 600.00 | INR 600.00 | INR 590.00 | 3.00K |
| 2026-08-19 | INR 585.70 | +1.16% | INR 580.00 | INR 599.90 | INR 575.00 | 38.50K |
| 2026-08-18 | INR 579.00 | -0.17% | INR 580.00 | INR 583.00 | INR 579.00 | 2.25K |
| 2026-08-17 | INR 580.00 | +0.17% | INR 580.00 | INR 580.00 | INR 575.00 | 3.00K |
| 2026-08-14 | INR 579.00 | +1.71% | INR 570.00 | INR 579.00 | INR 570.00 | 3.50K |
| 2026-08-13 | INR 569.25 | -1.85% | INR 580.00 | INR 580.00 | INR 569.00 | 6.25K |
| 2026-08-12 | INR 580.00 | 0.00% | INR 580.00 | INR 580.00 | INR 575.00 | 4.25K |
| 2026-08-11 | INR 580.00 | +0.28% | INR 578.00 | INR 580.05 | INR 577.00 | 2.25K |
| 2026-08-10 | INR 578.40 | +0.24% | INR 578.00 | INR 579.90 | INR 573.00 | 3.25K |
| 2026-08-07 | INR 577.00 | +1.23% | INR 575.00 | INR 577.00 | INR 569.00 | 11.00K |
| 2026-08-06 | INR 570.00 | +0.84% | INR 571.10 | INR 580.00 | INR 570.00 | 2.50K |
| 2026-08-05 | INR 565.25 | +0.94% | INR 565.00 | INR 570.00 | INR 565.00 | 18.00K |
| 2026-08-04 | INR 560.00 | +1.82% | INR 565.00 | INR 565.00 | INR 546.00 | 4.25K |
| 2026-08-03 | INR 550.00 | +0.04% | INR 555.00 | INR 568.00 | INR 550.00 | 6.50K |
| 2026-07-31 | INR 549.80 | +1.96% | INR 540.00 | INR 550.00 | INR 539.00 | 17.50K |
| 2026-07-30 | INR 539.25 | +1.75% | INR 534.00 | INR 540.00 | INR 530.00 | 9.50K |
| 2026-07-29 | INR 530.00 | +0.46% | INR 527.00 | INR 532.00 | INR 523.00 | 4.25K |
| 2026-07-28 | INR 527.55 | +0.77% | INR 525.00 | INR 530.00 | INR 520.00 | 24.00K |
| 2026-07-27 | INR 523.50 | +0.27% | INR 528.00 | INR 530.00 | INR 523.00 | 6.75K |
| 2026-07-24 | INR 522.10 | +0.77% | INR 524.50 | INR 530.00 | INR 519.00 | 8.00K |
| 2026-07-23 | INR 518.10 | +0.60% | INR 518.00 | INR 520.00 | INR 509.00 | 10.75K |
| 2026-07-22 | INR 515.00 | +0.49% | INR 512.00 | INR 519.00 | INR 512.00 | 5.75K |
| 2026-07-21 | INR 512.50 | +1.31% | INR 506.00 | INR 520.00 | INR 504.00 | 4.50K |
| 2026-07-20 | INR 505.85 | +0.10% | INR 506.00 | INR 511.00 | INR 505.00 | 17.00K |
| 2026-07-17 | INR 505.35 | +0.31% | INR 503.00 | INR 506.00 | INR 502.00 | 26.75K |
| 2026-07-16 | INR 503.80 | +0.16% | INR 502.00 | INR 506.90 | INR 500.00 | 7.75K |
| 2026-07-15 | INR 503.00 | +0.59% | INR 502.00 | INR 507.00 | INR 501.00 | 3.00K |
| 2026-07-14 | INR 500.05 | -0.59% | INR 503.00 | INR 506.40 | INR 500.05 | 2.50K |
| 2026-07-13 | INR 503.00 | +0.60% | INR 500.00 | INR 504.00 | INR 499.00 | 2.50K |
| 2026-07-10 | INR 500.00 | +0.40% | INR 500.00 | INR 500.00 | INR 497.00 | 12.50K |
| 2026-07-09 | INR 498.00 | +1.74% | INR 490.05 | INR 500.00 | INR 489.00 | 22.75K |
| 2026-07-08 | INR 489.50 | -0.10% | INR 490.05 | INR 490.05 | INR 488.00 | 6.00K |
| 2026-07-07 | INR 490.00 | +0.60% | INR 490.00 | INR 490.00 | INR 488.00 | 2.25K |
| 2026-07-06 | INR 487.10 | +3.61% | INR 475.00 | INR 488.70 | INR 466.00 | 43.50K |
| 2026-07-03 | INR 470.15 | -0.35% | INR 473.45 | INR 478.50 | INR 469.00 | 21.00K |
| 2026-07-02 | INR 471.80 | +3.15% | INR 465.00 | INR 480.00 | INR 458.00 | 13.50K |
| 2026-07-01 | INR 457.40 | -0.24% | INR 470.00 | INR 470.00 | INR 447.10 | 9.75K |
| 2026-06-30 | INR 458.50 | +0.25% | INR 461.10 | INR 463.00 | INR 450.00 | 63.50K |
| 2026-06-29 | INR 457.35 | -1.56% | INR 470.00 | INR 474.80 | INR 450.00 | 32.50K |
| 2026-06-26 | INR 464.60 | 0.00% | INR 464.60 | INR 464.60 | INR 464.60 | 0 |
| 2026-06-25 | INR 464.60 | +1.62% | INR 464.40 | INR 470.55 | INR 459.60 | 62.75K |
| 2026-06-24 | INR 457.20 | +8.09% | INR 430.00 | INR 464.00 | INR 430.00 | 39.50K |
| 2026-06-23 | INR 423.00 | +1.03% | INR 430.00 | INR 434.30 | INR 422.50 | 31.25K |
| 2026-06-22 | INR 418.70 | +2.20% | INR 409.70 | INR 426.05 | INR 402.00 | 103.50K |
| 2026-06-19 | INR 409.70 | +1.42% | INR 408.90 | INR 411.50 | INR 403.80 | 22.25K |
| 2026-06-18 | INR 403.95 | -0.01% | INR 404.00 | INR 411.00 | INR 395.10 | 33.00K |
| 2026-06-17 | INR 404.00 | +2.93% | INR 401.60 | INR 413.50 | INR 400.00 | 28.75K |
| 2026-06-16 | INR 392.50 | +6.86% | INR 386.00 | INR 412.50 | INR 386.00 | 45.00K |
| 2026-06-15 | INR 367.30 | -3.34% | INR 370.00 | INR 370.00 | INR 367.00 | 5.50K |
| 2026-06-12 | INR 380.00 | +3.47% | INR 357.00 | INR 383.40 | INR 357.00 | 1.75K |
| 2026-06-11 | INR 367.25 | -2.62% | INR 360.00 | INR 374.50 | INR 360.00 | 2.00K |
| 2026-06-10 | INR 377.15 | 0.00% | INR 377.15 | INR 377.15 | INR 377.15 | 0 |
| 2026-06-09 | INR 377.15 | 0.00% | INR 377.15 | INR 377.15 | INR 377.15 | 0 |
| 2026-06-08 | INR 377.15 | -6.34% | INR 398.00 | INR 398.00 | INR 376.25 | 11.50K |
| 2026-06-05 | INR 402.70 | +3.44% | INR 405.00 | INR 409.00 | INR 382.20 | 13.50K |
| 2026-06-04 | INR 389.30 | -0.18% | INR 391.00 | INR 400.00 | INR 388.05 | 12.50K |
| 2026-06-03 | INR 390.00 | -0.12% | INR 405.00 | INR 405.00 | INR 385.00 | 13.75K |
| 2026-06-02 | INR 390.45 | +2.36% | INR 372.00 | INR 395.50 | INR 364.00 | 26.00K |
| 2026-06-01 | INR 381.45 | +4.22% | INR 364.50 | INR 386.00 | INR 364.50 | 66.75K |
| 2026-05-29 | INR 366.00 | -3.39% | INR 370.00 | INR 386.00 | INR 360.00 | 31.25K |
| 2026-05-28 | INR 378.85 | 0.00% | INR 378.85 | INR 378.85 | INR 378.85 | 0 |